Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intrusion Inc (NQ: INTZ )

1.630 +0.070 (+4.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 3.800 4.100 3.660 4.060 218,221 +0.30(+7.98%)
Sep 29, 2021 4.000 4.075 3.720 3.760 265,719 -0.23(-5.76%)
Sep 28, 2021 4.230 4.260 3.951 3.990 193,808 -0.24(-5.67%)
Sep 27, 2021 4.440 4.440 4.050 4.230 490,369 -0.24(-5.37%)
Sep 24, 2021 4.340 4.510 4.240 4.470 183,796 +0.08(+1.82%)
Sep 23, 2021 4.030 4.410 4.030 4.390 184,146 +0.31(+7.60%)
Sep 22, 2021 4.050 4.149 4.020 4.080 79,673 -0.01(-0.24%)
Sep 21, 2021 4.070 4.250 4.010 4.090 152,093 +0.05(+1.24%)
Sep 20, 2021 4.130 4.280 3.970 4.040 170,795 -0.27(-6.26%)
Sep 17, 2021 4.150 4.310 4.000 4.310 664,269 +0.27(+6.68%)
Sep 16, 2021 4.180 4.175 3.980 4.040 233,778 -0.11(-2.65%)
Sep 15, 2021 4.080 4.240 4.000 4.150 127,232 +0.10(+2.47%)
Sep 14, 2021 4.140 4.170 4.000 4.050 203,553 -0.01(-0.25%)
Sep 13, 2021 4.260 4.260 3.940 4.060 417,259 -0.20(-4.69%)
Sep 10, 2021 4.560 4.582 4.250 4.260 194,811 -0.30(-6.58%)
Sep 09, 2021 5.050 5.100 4.440 4.560 487,424 -0.46(-9.16%)
Sep 08, 2021 4.440 5.030 4.360 5.020 1,752,515 +0.55(+12.30%)
Sep 07, 2021 4.500 4.500 4.300 4.470 81,313 +0.00(+0.00%)
Sep 03, 2021 4.510 4.580 4.400 4.470 108,467 -0.08(-1.76%)
Sep 02, 2021 4.410 4.700 4.360 4.550 192,463 +0.09(+2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.